Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

90.67 +6.61 (+7.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.480 3.480 3.371 3.371 844,486 -0.17(-4.91%)
Jan 29, 2015 3.480 3.545 3.429 3.545 147,999 +0.07(+2.14%)
Jan 28, 2015 3.607 3.640 3.471 3.471 201,527 -0.06(-1.78%)
Jan 27, 2015 3.642 3.642 3.478 3.534 270,057 -0.20(-5.32%)
Jan 26, 2015 3.730 3.733 3.681 3.733 192,356 -0.03(-0.73%)
Jan 23, 2015 3.784 3.819 3.606 3.760 733,468 -0.03(-0.71%)
Jan 22, 2015 3.784 3.812 3.622 3.787 256,899 +0.06(+1.54%)
Jan 21, 2015 3.621 3.766 3.594 3.730 534,482 +0.10(+2.79%)
Jan 20, 2015 3.612 3.652 3.547 3.628 300,359 +0.01(+0.22%)
Jan 16, 2015 3.491 3.628 3.454 3.620 192,630 +0.10(+2.98%)
Jan 15, 2015 3.596 3.652 3.514 3.516 138,729 -0.06(-1.78%)
Jan 14, 2015 3.612 3.639 3.515 3.579 272,299 -0.06(-1.57%)
Jan 13, 2015 3.732 3.848 3.591 3.636 323,460 -0.05(-1.38%)
Jan 12, 2015 3.783 3.783 3.646 3.687 187,946 -0.10(-2.65%)
Jan 09, 2015 3.809 3.834 3.693 3.788 218,871 +0.00(+0.05%)
Jan 08, 2015 3.641 3.795 3.641 3.786 339,284 +0.22(+6.20%)
Jan 07, 2015 3.522 3.604 3.522 3.565 238,184 +0.06(+1.80%)
Jan 06, 2015 3.663 3.663 3.484 3.502 665,262 -0.17(-4.61%)
Jan 05, 2015 3.782 3.782 3.655 3.671 730,726 -0.12(-3.14%)
Jan 02, 2015 3.787 3.889 3.735 3.791 445,418 +0.02(+0.47%)
Dec 31, 2014 3.831 3.773 3.773 3.773 159,487 -0.07(-1.92%)
Dec 30, 2014 3.909 3.909 3.845 3.847 161,007 -0.08(-2.04%)
Dec 29, 2014 3.937 3.937 3.885 3.927 117,048 -0.03(-0.66%)
Dec 26, 2014 4.013 4.013 3.935 3.953 98,682 -0.01(-0.24%)
Dec 24, 2014 3.913 3.963 3.963 3.963 87,219 +0.03(+0.70%)
Dec 23, 2014 3.996 4.001 3.935 3.935 471,235 +0.01(+0.20%)
Dec 22, 2014 3.828 3.932 3.828 3.927 303,948 +0.15(+3.84%)
Dec 19, 2014 3.878 3.878 3.761 3.782 245,700 -0.06(-1.62%)
Dec 18, 2014 3.859 3.859 3.780 3.844 171,133 +0.15(+3.95%)
Dec 17, 2014 3.556 3.698 3.526 3.698 278,148 +0.11(+2.95%)
Dec 16, 2014 3.592 3.715 3.552 3.592 169,630 -0.03(-0.87%)
Dec 15, 2014 3.704 3.786 3.599 3.623 431,191 -0.07(-1.77%)
Dec 12, 2014 3.753 3.791 3.672 3.689 328,836 -0.13(-3.49%)
Dec 11, 2014 3.867 3.885 3.721 3.822 224,302 +0.08(+2.09%)
Dec 10, 2014 3.848 3.888 3.728 3.744 220,118 -0.13(-3.28%)
Dec 09, 2014 3.836 3.897 3.726 3.871 478,747 -0.03(-0.65%)
Dec 08, 2014 4.011 4.027 3.847 3.896 451,862 -0.13(-3.24%)
Dec 05, 2014 3.978 4.027 3.978 4.027 360,106 +0.07(+1.81%)
Dec 04, 2014 3.939 3.976 3.911 3.955 215,357 +0.02(+0.49%)
Dec 03, 2014 3.870 3.953 3.863 3.936 334,223 +0.12(+3.08%)
Dec 02, 2014 3.751 3.822 3.737 3.818 138,811 +0.07(+1.79%)
Dec 01, 2014 3.813 3.837 3.719 3.751 324,602 -0.06(-1.67%)
Nov 28, 2014 3.777 3.851 3.777 3.815 220,393 +0.02(+0.61%)
Nov 26, 2014 3.652 3.792 3.792 3.792 260,583 +0.16(+4.33%)
Nov 25, 2014 3.664 3.664 3.612 3.635 429,812 +0.02(+0.66%)
Nov 24, 2014 3.580 3.641 3.554 3.611 247,028 +0.08(+2.25%)
Nov 21, 2014 3.577 3.590 3.500 3.531 269,178 +0.02(+0.60%)
Nov 20, 2014 3.369 3.513 3.316 3.510 146,778 +0.13(+3.81%)
Nov 19, 2014 3.388 3.423 3.342 3.381 226,206 -0.05(-1.51%)
Nov 18, 2014 3.329 3.450 3.327 3.433 151,840 +0.12(+3.71%)
Nov 17, 2014 3.311 3.313 3.244 3.310 38,661 -0.01(-0.35%)
Nov 14, 2014 3.250 3.325 3.223 3.322 403,053 +0.05(+1.51%)
Nov 13, 2014 3.293 3.319 3.257 3.273 116,310 +0.02(+0.48%)
Nov 12, 2014 3.234 3.257 3.216 3.257 76,646 +0.01(+0.37%)
Nov 11, 2014 3.265 3.265 3.243 3.245 137,608 -0.01(-0.36%)
Nov 10, 2014 3.224 3.273 3.216 3.257 1,158,595 +0.01(+0.39%)
Nov 07, 2014 3.327 3.334 3.209 3.244 238,459 -0.06(-1.86%)
Nov 06, 2014 3.329 3.351 3.265 3.306 171,885 +0.01(+0.39%)
Nov 05, 2014 3.309 3.309 3.265 3.293 206,136 +0.01(+0.23%)
Nov 04, 2014 3.249 3.330 3.249 3.285 711,193 -0.01(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.